Skip to main content

Synaptics Inc (NQ: SYNA )

99.21 +0.40 (+0.40%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.67 12.81 12.34 12.79 374,400 +0.23(+1.80%)
May 27, 2004 12.37 12.95 12.17 12.56 941,100 +0.19(+1.56%)
May 26, 2004 11.46 12.41 11.45 12.37 697,950 +0.71(+6.12%)
May 25, 2004 11.20 11.65 11.02 11.65 278,250 +0.37(+3.31%)
May 24, 2004 11.13 11.47 11.11 11.28 142,350 +0.24(+2.17%)
May 21, 2004 10.88 11.10 10.83 11.04 97,050 +0.23(+2.16%)
May 20, 2004 10.94 11.17 10.69 10.81 148,500 -0.19(-1.70%)
May 19, 2004 11.07 11.37 10.91 10.99 265,650 -0.04(-0.36%)
May 18, 2004 11.02 11.23 10.85 11.03 149,400 +0.07(+0.61%)
May 17, 2004 11.26 11.26 10.52 10.97 569,250 -0.47(-4.08%)
May 14, 2004 11.33 11.60 10.91 11.43 518,100 +0.03(+0.23%)
May 13, 2004 11.15 11.50 10.95 11.41 454,200 +0.34(+3.07%)
May 12, 2004 10.93 11.23 10.49 11.07 327,150 +0.23(+2.15%)
May 11, 2004 10.67 10.99 10.67 10.83 709,950 +0.10(+0.93%)
May 10, 2004 10.75 10.90 10.38 10.73 509,700 -0.03(-0.25%)
May 07, 2004 11.03 11.27 10.75 10.76 181,050 -0.29(-2.60%)
May 06, 2004 11.23 11.33 10.89 11.05 314,100 -0.28(-2.47%)
May 05, 2004 11.39 11.39 11.20 11.33 551,100 -0.01(-0.12%)
May 04, 2004 11.21 11.55 11.09 11.34 927,750 +0.17(+1.49%)
May 03, 2004 10.91 11.28 10.75 11.17 340,350 +0.14(+1.27%)
Apr 30, 2004 11.51 11.57 10.84 11.03 415,200 -0.17(-1.49%)
Apr 29, 2004 11.51 11.83 11.14 11.20 770,700 -0.30(-2.61%)
Apr 28, 2004 11.83 11.85 11.37 11.50 552,900 -0.33(-2.82%)
Apr 27, 2004 11.86 11.89 11.57 11.83 480,300 +0.07(+0.57%)
Apr 26, 2004 12.03 12.03 11.42 11.77 1,403,100 -0.11(-0.95%)
Apr 23, 2004 11.63 12.71 11.33 11.88 2,893,800 +1.93(+19.44%)
Apr 22, 2004 10.53 10.76 9.760 9.947 1,678,800 -0.59(-5.57%)
Apr 21, 2004 10.48 10.80 10.27 10.53 699,900 +0.00(+0.00%)
Apr 20, 2004 10.89 10.98 10.46 10.53 600,000 -0.19(-1.80%)
Apr 19, 2004 10.57 10.89 10.43 10.73 367,050 +0.23(+2.16%)
Apr 16, 2004 10.97 10.97 10.33 10.50 266,400 -0.42(-3.85%)
Apr 15, 2004 11.31 11.43 10.33 10.92 991,050 -0.16(-1.44%)
Apr 14, 2004 11.47 11.47 10.73 11.08 509,700 -0.36(-3.15%)
Apr 13, 2004 11.77 11.83 11.21 11.44 523,500 -0.37(-3.16%)
Apr 12, 2004 11.34 11.85 11.27 11.81 799,950 +0.55(+4.85%)
Apr 08, 2004 11.49 11.50 11.21 11.27 261,600 +0.07(+0.60%)
Apr 07, 2004 11.53 11.53 10.78 11.20 1,650,450 -0.64(-5.41%)
Apr 06, 2004 12.00 12.11 11.84 11.84 612,750 -0.32(-2.63%)
Apr 05, 2004 11.73 12.16 11.50 12.16 981,600 +0.64(+5.56%)
Apr 02, 2004 11.83 12.17 11.26 11.52 498,150 -0.11(-0.97%)
Apr 01, 2004 11.67 11.90 11.54 11.63 848,250 -0.06(-0.51%)
Mar 31, 2004 11.43 11.97 11.18 11.69 869,400 +0.33(+2.87%)
Mar 30, 2004 10.97 11.51 10.86 11.37 743,550 +0.29(+2.59%)
Mar 29, 2004 10.99 11.30 10.89 11.08 1,188,750 +0.09(+0.85%)
Mar 26, 2004 9.753 11.00 9.753 10.99 1,409,850 +1.08(+10.90%)
Mar 25, 2004 9.007 10.43 8.967 9.907 1,855,950 +1.01(+11.31%)
Mar 24, 2004 9.007 9.293 8.881 8.900 746,850 -0.19(-2.05%)
Mar 23, 2004 9.420 9.713 9.080 9.087 997,050 -0.43(-4.48%)
Mar 22, 2004 9.667 9.780 9.373 9.513 392,700 -0.33(-3.32%)
Mar 19, 2004 10.00 10.08 9.547 9.840 689,250 -0.26(-2.57%)
Mar 18, 2004 10.13 10.15 9.927 10.10 330,000 -0.04(-0.39%)
Mar 17, 2004 10.05 10.27 10.03 10.14 346,800 +0.13(+1.33%)
Mar 16, 2004 9.960 10.17 9.700 10.01 691,200 +0.05(+0.47%)
Mar 15, 2004 9.940 10.09 9.373 9.960 1,019,100 -0.17(-1.71%)
Mar 12, 2004 10.35 10.63 10.11 10.13 1,193,100 -0.18(-1.75%)
Mar 11, 2004 10.59 10.68 10.18 10.31 653,850 -0.27(-2.58%)
Mar 10, 2004 10.62 11.05 10.59 10.59 841,200 -0.19(-1.73%)
Mar 09, 2004 11.05 11.05 10.17 10.77 707,700 -0.17(-1.58%)
Mar 08, 2004 11.59 11.59 10.95 10.95 541,350 -0.53(-4.65%)
Mar 05, 2004 11.33 11.66 11.11 11.48 520,200 +0.03(+0.23%)
Mar 04, 2004 10.97 11.49 10.97 11.45 509,250 +0.29(+2.57%)
Mar 03, 2004 11.54 11.55 10.98 11.17 771,900 -0.58(-4.94%)
Mar 02, 2004 12.23 12.23 11.67 11.75 601,200 -0.31(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.